RVI

Retail Value Historical Data

RVI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2021 26.25 0.24 0.92% 25.89 26.35 25.89 77,451
Sep 24 2021 26.01 -0.13 -0.5% 26.06 26.17 26.00 41,953
Sep 23 2021 26.14 0.03 0.11% 25.98 26.43 25.98 63,840
Sep 22 2021 26.11 0.02 0.08% 26.14 26.3168 25.835 85,430
Sep 21 2021 26.09 0.03 0.12% 26.19 26.3167 26.00 80,475
Sep 20 2021 26.06 -0.07 -0.27% 25.80 26.25 25.54 158,011
Sep 17 2021 26.13 0.06 0.23% 26.14 26.26 25.805 168,443
Sep 16 2021 26.07 -0.25 -0.95% 26.36 26.36 25.92 165,427
Sep 15 2021 26.32 0.32 1.23% 26.14 26.46 25.955 90,292
Sep 14 2021 26.00 0.00 0.0% 25.95 26.07 25.87 126,192
Sep 13 2021 26.00 0.15 0.58% 25.94 26.00 25.52 130,783
Sep 10 2021 25.85 -0.15 -0.58% 26.00 26.00 25.75 92,491
Sep 09 2021 26.00 0.06 0.23% 25.93 26.10 25.5289 90,086
Sep 08 2021 25.94 0.09 0.35% 25.73 25.98 25.58 118,926
Sep 07 2021 25.85 0.01 0.04% 25.70 25.90 25.56 65,092
Sep 06 2021 25.84 0.00 +0.00% 25.61 25.91 25.32 0
Sep 03 2021 25.84 0.50 1.97% 25.61 25.91 25.32 91,998
Sep 02 2021 25.34 -0.06 -0.24% 25.36 25.82 25.31 128,874
Sep 01 2021 25.40 0.40 1.6% 25.15 25.69 24.92 107,333
Aug 31 2021 25.00 0.33 1.34% 24.91 25.20 24.69 215,259
Aug 30 2021 24.67 0.21 0.86% 24.45 24.87 24.45 254,124
Aug 27 2021 24.46 -0.04 -0.16% 24.46 24.87 24.45 88,579
Aug 26 2021 24.50 0.11 0.45% 24.72 24.80 24.38 131,570
Aug 25 2021 24.39 -0.11 -0.45% 24.57 24.75 24.36 174,081
Aug 24 2021 24.50 0.02 0.08% 24.47 24.68 24.20 260,760
Aug 23 2021 24.48 -0.46 -1.84% 24.89 25.11 24.40 102,149
Aug 20 2021 24.94 -0.72 -2.81% 25.74 26.00 24.785 326,145
Aug 19 2021 25.66 0.12 0.47% 25.41 25.834 25.08 87,482
Aug 18 2021 25.54 0.08 0.31% 25.34 25.62 25.13 70,070
Aug 17 2021 25.46 0.16 0.63% 25.13 25.60 25.13 63,982
Aug 16 2021 25.30 0.07 0.28% 25.14 25.43 25.05 54,239
Aug 13 2021 25.23 0.13 0.52% 25.13 25.405 25.12 51,352
Aug 12 2021 25.10 0.47 1.91% 24.63 25.22 24.55 84,019
Aug 11 2021 24.63 -0.01 -0.04% 24.62 24.70 24.41 55,216
Aug 10 2021 24.64 -0.11 -0.44% 24.71 24.85 24.42 74,488
Aug 09 2021 24.75 0.06 0.24% 24.69 24.81 24.41 67,502
Aug 06 2021 24.69 -0.19 -0.76% 25.10 25.10 24.48 92,041
Aug 05 2021 24.88 0.38 1.55% 24.52 24.93 24.47 72,856
Aug 04 2021 24.50 0.21 0.86% 24.04 24.84 24.04 225,027
Aug 03 2021 24.29 0.01 0.04% 24.20 24.50 24.1804 111,371
Aug 02 2021 24.28 -0.16 -0.65% 24.31 24.69 24.25 78,873
Jul 30 2021 24.44 -0.20 -0.81% 24.765 24.895 24.27 86,425
Jul 29 2021 24.64 -0.14 -0.56% 24.66 25.14 24.5559 59,550
Jul 28 2021 24.78 -0.09 -0.36% 24.93 25.10 24.31 96,786
Jul 27 2021 24.87 0.10 0.4% 24.55 24.97 24.36 102,490
Jul 26 2021 24.77 0.14 0.57% 24.75 24.97 24.51 113,246
Jul 23 2021 24.63 -0.02 -0.08% 24.56 24.63 23.91 136,545
Jul 22 2021 24.65 0.02 0.08% 24.97 25.00 24.12 183,518
Jul 21 2021 24.63 0.00 0.0% 24.62 25.1499 24.605 228,151
Jul 20 2021 24.63 0.42 1.73% 24.14 25.0803 23.92 171,258
Jul 19 2021 24.21 -0.12 -0.49% 24.03 24.29 23.70 166,056
Jul 16 2021 24.33 -0.12 -0.49% 24.69 24.91 23.94 175,122
Jul 15 2021 24.45 2.45 11.14% 22.50 24.47 22.50 1,031,005
Jul 14 2021 22.00 -0.02 -0.09% 22.06 22.27 21.94 258,040
Jul 13 2021 22.02 0.22 1.01% 21.75 22.05 21.65 153,472
Jul 12 2021 21.80 0.19 0.88% 21.44 21.92 21.44 42,519
Jul 09 2021 21.61 0.26 1.22% 21.46 21.80 21.055 33,946
Jul 08 2021 21.35 -0.24 -1.11% 21.40 21.54 20.95 87,097
Jul 07 2021 21.59 -0.37 -1.68% 21.96 22.14 21.59 84,350
Jul 06 2021 21.96 -0.04 -0.18% 22.00 22.00 21.45 106,476
Jul 05 2021 22.00 0.00 +0.00% 22.31 22.31 21.92 0
Jul 02 2021 22.00 -0.30 -1.35% 22.31 22.31 21.92 113,801
Jul 01 2021 22.30 0.55 2.53% 21.80 22.38 21.75 111,910
Jun 30 2021 21.75 0.44 2.06% 21.20 21.80 21.10 104,578


Your Recent History
NYSE
RVI
Retail Val..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.